$62.40 +0.62 (%) iSh Edg MSCI US Shs -

May. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
5/25/201662.2062.4862.2062.406,646
5/24/201661.6361.8361.6361.7812,743
5/23/201660.9861.2160.8960.9831,119
5/20/201660.6361.1460.6360.9948,690
5/19/201660.4960.5260.0760.445,697
5/18/201660.4660.7460.1460.4413,385
5/17/201660.7060.8960.2260.397,212
5/16/201660.4960.8260.4760.7054,156
5/13/201660.4360.7059.8959.99419,781
5/12/201660.4860.7560.2560.5712,421
5/11/201661.0061.2960.7960.7930,195
5/10/201661.0461.4561.0261.4378,520
5/9/201660.8960.9360.5960.649,620
5/6/201660.3760.7960.2960.783,056
5/5/201660.7560.9860.4860.5123,511
5/4/201660.8461.0760.5360.6633,358
5/3/201661.6661.6661.0161.31161,146
5/2/201661.9362.0861.6362.039,161
4/29/201662.2362.2361.5061.812,264
4/28/201663.0063.4462.6862.709,835
4/27/201663.2163.3962.9063.39117,699
4/26/201662.7563.0562.7563.05215,709
4/25/201662.8162.8162.4662.735,470
4/22/201662.9563.0262.7563.023,183
4/21/201663.2063.2062.6662.684,133
4/20/201662.7663.2662.7163.0058,079
4/19/201662.5762.6462.2962.5810,083
4/18/201661.5062.0261.3662.027,511
4/15/201661.7361.7561.4561.527,245
4/14/201661.7361.7661.5861.746,154
4/13/201661.4861.8561.4261.8166,450
4/12/201660.4860.9860.4860.8611,096
4/11/201660.9560.9560.1960.254,257
4/8/201660.5060.7860.1360.345,412
4/7/201660.7460.7959.9360.189,015
4/6/201660.6361.0660.3661.046,198
4/5/201660.3660.5860.3560.4011,650
4/4/201661.3861.3860.9661.038,534
4/1/201660.6961.4560.6961.438,489
3/31/201661.4461.5761.2861.3517,754
3/30/201661.6961.7661.2661.5048,917
3/29/201660.6261.2460.5161.2448,999
3/28/201660.8060.9160.6660.7933,574
3/24/201660.6160.7660.1360.7469,970
3/23/201661.5161.5160.7760.8319,592
3/22/201661.6862.3161.6862.0910,680
3/21/201662.0862.1861.9862.169,551
3/18/201661.8662.2161.8662.1012,461
3/17/201661.1861.8261.1861.5927,763
3/16/201660.8161.2960.6061.2220,406
3/15/201660.7960.7960.4460.749,693
3/14/201661.1661.2560.8561.10116,906
3/11/201660.9861.3360.9661.3317,844
3/10/201660.2460.5059.3960.1612,381
3/9/201659.8260.1559.7759.9919,378
3/8/201659.7759.9459.4159.4135,164
3/7/201659.8860.7459.8860.62104,050
3/4/201659.7560.4859.7560.11114,616
3/3/201659.4059.9359.4059.936,989
3/2/201658.9259.4858.9259.4869,544
3/1/201657.9259.0357.9259.0311,754
2/29/201658.0058.3557.7957.878,689
2/26/201658.2158.5058.0358.0328,023
2/25/201657.3158.0257.3158.02829
2/24/201656.1257.3256.1257.323,756
2/23/201657.4157.4157.0357.0710,289
2/22/201657.7057.8757.5457.8732,173
2/19/201656.7456.7456.4056.68328,116
2/18/201657.0957.0956.8956.976,357
2/17/201656.7857.2656.7857.252,581
2/16/201655.9656.2755.5256.237,474
2/12/201654.1254.9853.8854.96232,993
2/11/201653.6254.0853.2753.546,333
2/10/201654.7954.9954.4054.4013,815
2/9/201654.4654.5653.9554.4519,184
2/8/201654.6454.8553.9554.6129,631
2/5/201656.0856.0855.3855.5329,491
2/4/201655.8556.5955.8556.15187,047
2/3/201655.8755.9355.1755.8615,930
2/2/201656.4756.4755.4755.512,428
2/1/201656.5757.2556.3557.2511,565
1/29/201655.7656.8455.7656.84122,523
1/28/201655.3855.5055.2055.4973,060
1/27/201656.3156.3455.4755.615,347
1/26/201655.2255.8255.2255.821,993
1/25/201655.8055.8154.8454.8451,824
1/22/201656.0456.1455.7055.883,845
1/21/201654.9055.6054.9054.9961,468
1/20/201653.8655.1753.2254.75166,149
1/19/201656.4256.4254.8555.35335,502
1/15/201655.6055.9555.1655.8334,559
1/14/201656.8157.5656.8157.3216,460
1/13/201658.2358.2356.7056.76123,883
1/12/201658.4858.5257.5858.28102,902
1/11/201658.0958.0957.3757.86235,355
1/8/201659.2059.2058.2258.22885
1/7/201659.0959.5658.6458.864,982
1/6/201660.4860.5160.0360.163,720
1/5/201660.9761.3760.8961.2810,530
1/4/201660.9361.1860.6161.184,274
  • Showing 1-100 of 776 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center